ファナック(6954)の株価時系列情報
ファナック(6954)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 10,000 | 10,130 | 9,980 | 10,000 | 82,100 |
| 1983/12/27 | 10,100 | 10,130 | 9,840 | 9,900 | 69,600 |
| 1983/12/26 | 10,200 | 10,200 | 10,000 | 10,100 | 102,400 |
| 1983/12/24 | 9,810 | 9,870 | 9,780 | 9,800 | 106,500 |
| 1983/12/23 | 9,900 | 9,930 | 9,810 | 9,850 | 101,200 |
| 1983/12/22 | 9,990 | 10,000 | 9,900 | 9,900 | 122,600 |
| 1983/12/21 | 10,000 | 10,100 | 9,940 | 9,940 | 146,700 |
| 1983/12/20 | 9,960 | 10,150 | 9,900 | 9,900 | 226,900 |
| 1983/12/19 | 9,600 | 9,990 | 9,590 | 9,950 | 270,600 |
| 1983/12/17 | 10,200 | 10,300 | 10,080 | 10,100 | 89,500 |
| 1983/12/16 | 10,200 | 10,290 | 10,080 | 10,080 | 268,300 |
| 1983/12/15 | 10,100 | 10,490 | 10,060 | 10,300 | 460,400 |
| 1983/12/14 | 10,100 | 10,390 | 10,060 | 10,240 | 397,600 |
| 1983/12/13 | 10,600 | 10,800 | 10,100 | 10,200 | 702,300 |
| 1983/12/12 | 10,200 | 10,800 | 10,050 | 10,800 | 591,800 |
| 1983/12/09 | 9,600 | 9,800 | 9,600 | 9,800 | 135,300 |
| 1983/12/08 | 9,880 | 9,950 | 9,750 | 9,800 | 213,100 |
| 1983/12/07 | 10,000 | 10,050 | 9,850 | 9,980 | 629,400 |
| 1983/12/06 | 9,880 | 9,940 | 9,710 | 9,840 | 264,200 |
| 1983/12/05 | 9,600 | 9,900 | 9,550 | 9,880 | 241,700 |
| 1983/12/03 | 9,600 | 9,600 | 9,510 | 9,560 | 100,500 |
| 1983/12/02 | 9,490 | 9,640 | 9,440 | 9,600 | 199,600 |
| 1983/12/01 | 9,300 | 9,450 | 9,200 | 9,450 | 229,300 |
| 1983/11/30 | 9,010 | 9,100 | 9,000 | 9,100 | 87,500 |
| 1983/11/29 | 9,100 | 9,100 | 8,900 | 8,990 | 133,700 |
| 1983/11/28 | 9,200 | 9,250 | 9,060 | 9,150 | 81,500 |
| 1983/11/26 | 9,050 | 9,240 | 9,050 | 9,200 | 91,700 |
| 1983/11/25 | 8,860 | 9,400 | 8,850 | 9,350 | 138,600 |
| 1983/11/24 | 8,900 | 9,010 | 8,800 | 8,900 | 111,000 |
| 1983/11/22 | 8,750 | 8,900 | 8,720 | 8,890 | 75,900 |
| 1983/11/21 | 8,630 | 8,800 | 8,630 | 8,700 | 96,400 |
| 1983/11/19 | 8,590 | 8,770 | 8,500 | 8,620 | 92,600 |
| 1983/11/18 | 8,900 | 8,900 | 8,820 | 8,890 | 138,000 |
| 1983/11/17 | 8,780 | 8,900 | 8,740 | 8,890 | 359,400 |
| 1983/11/16 | 8,500 | 8,790 | 8,420 | 8,790 | 251,300 |
| 1983/11/15 | 8,500 | 8,540 | 8,480 | 8,500 | 84,000 |
| 1983/11/14 | 8,500 | 8,650 | 8,450 | 8,550 | 143,100 |
| 1983/11/11 | 8,120 | 8,550 | 8,070 | 8,540 | 145,100 |
| 1983/11/10 | 8,050 | 8,150 | 8,040 | 8,120 | 85,800 |
| 1983/11/09 | 8,030 | 8,080 | 8,020 | 8,020 | 68,500 |
| 1983/11/08 | 8,080 | 8,100 | 8,000 | 8,050 | 130,800 |
| 1983/11/07 | 8,100 | 8,180 | 8,010 | 8,100 | 18,500 |
| 1983/11/05 | 8,020 | 8,100 | 8,000 | 8,000 | 48,500 |
| 1983/11/04 | 8,100 | 8,150 | 8,100 | 8,130 | 60,200 |
| 1983/11/02 | 8,400 | 8,450 | 8,200 | 8,200 | 145,300 |
| 1983/11/01 | 8,490 | 8,570 | 8,410 | 8,450 | 158,900 |
| 1983/10/31 | 8,390 | 8,700 | 8,390 | 8,590 | 215,400 |
| 1983/10/29 | 8,280 | 8,350 | 8,150 | 8,210 | 204,300 |
| 1983/10/28 | 8,100 | 8,250 | 8,010 | 8,250 | 307,800 |
| 1983/10/27 | 7,880 | 8,050 | 7,880 | 8,050 | 188,500 |
| 1983/10/26 | 7,810 | 7,890 | 7,810 | 7,830 | 87,100 |
| 1983/10/25 | 7,800 | 7,830 | 7,750 | 7,750 | 38,600 |
| 1983/10/24 | 7,890 | 7,890 | 7,780 | 7,800 | 77,600 |
| 1983/10/22 | 7,820 | 7,870 | 7,780 | 7,790 | 58,700 |
| 1983/10/21 | 7,860 | 7,950 | 7,860 | 7,920 | 198,300 |
| 1983/10/20 | 7,750 | 7,980 | 7,750 | 7,880 | 118,000 |
| 1983/10/19 | 7,420 | 7,790 | 7,420 | 7,790 | 110,000 |
| 1983/10/18 | 7,930 | 8,000 | 7,810 | 7,810 | 145,500 |
| 1983/10/17 | 7,780 | 8,100 | 7,750 | 7,980 | 262,200 |
| 1983/10/15 | 7,700 | 7,780 | 7,700 | 7,780 | 69,000 |
| 1983/10/14 | 7,800 | 7,880 | 7,710 | 7,800 | 90,700 |
| 1983/10/13 | 7,800 | 7,900 | 7,800 | 7,900 | 115,800 |
| 1983/10/12 | 7,650 | 7,850 | 7,650 | 7,750 | 104,300 |
| 1983/10/11 | 7,650 | 7,680 | 7,650 | 7,660 | 46,100 |
| 1983/10/07 | 7,510 | 7,640 | 7,510 | 7,620 | 31,600 |
| 1983/10/06 | 7,500 | 7,700 | 7,500 | 7,600 | 38,700 |
| 1983/10/05 | 7,500 | 7,700 | 7,500 | 7,670 | 18,600 |
| 1983/10/04 | 7,600 | 7,610 | 7,550 | 7,600 | 12,700 |
| 1983/10/03 | 7,690 | 7,750 | 7,600 | 7,600 | 24,300 |
| 1983/10/01 | 7,600 | 7,780 | 7,500 | 7,650 | 29,700 |
| 1983/09/30 | 7,750 | 7,810 | 7,650 | 7,800 | 32,800 |
| 1983/09/29 | 7,880 | 7,890 | 7,790 | 7,800 | 67,300 |
| 1983/09/28 | 7,700 | 7,900 | 7,600 | 7,880 | 54,200 |
| 1983/09/27 | 7,590 | 7,800 | 7,590 | 7,800 | 143,900 |
| 1983/09/26 | 7,400 | 7,800 | 7,400 | 7,800 | 45,400 |
| 1983/09/24 | 7,520 | 7,700 | 7,510 | 7,600 | 52,900 |
| 1983/09/22 | 7,500 | 7,500 | 7,350 | 7,490 | 72,100 |
| 1983/09/21 | 7,460 | 7,520 | 7,380 | 7,490 | 122,600 |
| 1983/09/20 | 7,310 | 7,380 | 7,310 | 7,360 | 61,100 |
| 1983/09/19 | 7,380 | 7,400 | 7,350 | 7,360 | 23,900 |
| 1983/09/17 | 7,300 | 7,400 | 7,300 | 7,350 | 27,700 |
| 1983/09/16 | 7,400 | 7,500 | 7,350 | 7,350 | 86,300 |
| 1983/09/14 | 7,550 | 7,600 | 7,500 | 7,500 | 88,800 |
| 1983/09/13 | 7,600 | 7,600 | 7,550 | 7,600 | 34,300 |
| 1983/09/12 | 7,600 | 7,700 | 7,600 | 7,600 | 23,600 |
| 1983/09/09 | 7,510 | 7,650 | 7,500 | 7,500 | 57,800 |
| 1983/09/08 | 7,610 | 7,710 | 7,600 | 7,600 | 69,500 |
| 1983/09/07 | 7,750 | 7,790 | 7,710 | 7,710 | 49,100 |
| 1983/09/06 | 7,750 | 7,810 | 7,700 | 7,700 | 113,200 |
| 1983/09/05 | 7,650 | 7,800 | 7,650 | 7,750 | 51,100 |
| 1983/09/03 | 7,700 | 7,790 | 7,650 | 7,650 | 48,700 |
| 1983/09/02 | 7,700 | 7,750 | 7,700 | 7,710 | 38,400 |
| 1983/09/01 | 7,750 | 7,850 | 7,730 | 7,750 | 105,900 |
| 1983/08/31 | 7,850 | 7,860 | 7,750 | 7,850 | 48,200 |
| 1983/08/30 | 7,700 | 7,900 | 7,700 | 7,900 | 62,100 |
| 1983/08/29 | 7,800 | 7,860 | 7,700 | 7,750 | 111,100 |
| 1983/08/27 | 7,800 | 7,800 | 7,650 | 7,750 | 39,300 |
| 1983/08/26 | 7,800 | 7,890 | 7,650 | 7,860 | 116,600 |
| 1983/08/25 | 7,510 | 7,700 | 7,510 | 7,700 | 50,400 |
| 1983/08/24 | 7,600 | 7,600 | 7,500 | 7,500 | 39,300 |
| 1983/08/23 | 7,700 | 7,700 | 7,600 | 7,650 | 56,400 |
| 1983/08/22 | 7,750 | 7,800 | 7,600 | 7,600 | 31,500 |
| 1983/08/20 | 7,900 | 7,900 | 7,720 | 7,720 | 55,800 |
| 1983/08/19 | 7,900 | 7,980 | 7,800 | 7,980 | 129,500 |
| 1983/08/18 | 7,900 | 7,930 | 7,750 | 7,930 | 131,600 |
| 1983/08/17 | 7,600 | 8,000 | 7,580 | 7,810 | 245,600 |
| 1983/08/16 | 7,500 | 7,800 | 7,400 | 7,700 | 262,100 |
| 1983/08/15 | 7,350 | 7,500 | 7,320 | 7,450 | 72,500 |
| 1983/08/12 | 6,950 | 7,500 | 6,950 | 7,500 | 101,200 |
| 1983/08/11 | 6,850 | 7,010 | 6,850 | 6,850 | 74,000 |
| 1983/08/10 | 7,000 | 7,050 | 6,950 | 6,950 | 70,200 |
| 1983/08/09 | 7,020 | 7,100 | 6,990 | 7,000 | 56,000 |
| 1983/08/08 | 7,200 | 7,250 | 7,150 | 7,240 | 38,300 |
| 1983/08/06 | 7,250 | 7,250 | 7,200 | 7,200 | 44,700 |
| 1983/08/05 | 7,200 | 7,340 | 7,200 | 7,250 | 76,200 |
| 1983/08/04 | 7,370 | 7,470 | 7,370 | 7,370 | 67,000 |
| 1983/08/03 | 7,450 | 7,470 | 7,350 | 7,470 | 80,000 |
| 1983/08/02 | 7,300 | 7,500 | 7,260 | 7,490 | 82,800 |
| 1983/08/01 | 7,280 | 7,300 | 6,990 | 7,290 | 67,500 |
| 1983/07/30 | 7,350 | 7,410 | 7,250 | 7,250 | 104,400 |
| 1983/07/29 | 7,350 | 7,500 | 7,350 | 7,350 | 92,100 |
| 1983/07/28 | 7,290 | 7,470 | 7,260 | 7,400 | 141,700 |
| 1983/07/27 | 7,530 | 7,590 | 7,350 | 7,350 | 272,000 |
| 1983/07/26 | 7,590 | 7,600 | 7,440 | 7,500 | 131,300 |
| 1983/07/25 | 7,780 | 7,780 | 7,600 | 7,650 | 90,100 |
| 1983/07/23 | 7,700 | 7,780 | 7,640 | 7,780 | 232,600 |
| 1983/07/22 | 7,390 | 7,810 | 7,350 | 7,800 | 565,600 |
| 1983/07/21 | 7,080 | 7,300 | 7,050 | 7,300 | 320,400 |
| 1983/07/20 | 7,000 | 7,100 | 6,900 | 6,990 | 336,800 |
| 1983/07/19 | 6,800 | 7,250 | 6,800 | 7,100 | 639,100 |
| 1983/07/18 | 6,800 | 6,850 | 6,630 | 6,800 | 200,900 |
| 1983/07/15 | 6,760 | 6,850 | 6,700 | 6,800 | 422,600 |
| 1983/07/14 | 6,600 | 6,680 | 6,400 | 6,400 | 302,300 |
| 1983/07/13 | 6,300 | 6,800 | 6,250 | 6,750 | 428,600 |
| 1983/07/12 | 6,050 | 6,430 | 6,050 | 6,200 | 407,900 |
| 1983/07/11 | 6,020 | 6,200 | 6,020 | 6,150 | 83,500 |
| 1983/07/09 | 6,000 | 6,200 | 6,000 | 6,120 | 119,800 |
| 1983/07/08 | 5,890 | 6,000 | 5,850 | 5,900 | 81,900 |
| 1983/07/07 | 6,000 | 6,010 | 5,940 | 5,990 | 47,300 |
| 1983/07/06 | 5,800 | 5,950 | 5,750 | 5,950 | 94,700 |
| 1983/07/05 | 6,000 | 6,050 | 5,900 | 5,900 | 73,600 |
| 1983/07/04 | 6,100 | 6,100 | 5,950 | 5,950 | 35,600 |
| 1983/07/02 | 5,700 | 6,200 | 5,700 | 6,200 | 46,000 |
| 1983/07/01 | 5,700 | 5,780 | 5,650 | 5,650 | 86,400 |
| 1983/06/30 | 5,650 | 5,730 | 5,600 | 5,600 | 76,400 |
| 1983/06/29 | 5,700 | 5,750 | 5,620 | 5,650 | 112,100 |
| 1983/06/28 | 5,810 | 5,870 | 5,800 | 5,800 | 155,900 |
| 1983/06/27 | 5,800 | 5,840 | 5,800 | 5,800 | 58,600 |
| 1983/06/25 | 5,800 | 5,850 | 5,770 | 5,850 | 22,200 |
| 1983/06/24 | 5,800 | 5,910 | 5,800 | 5,850 | 47,100 |
| 1983/06/23 | 5,900 | 5,940 | 5,860 | 5,880 | 39,200 |
| 1983/06/22 | 5,990 | 6,000 | 5,850 | 5,860 | 82,800 |
| 1983/06/21 | 6,000 | 6,000 | 5,860 | 5,990 | 88,800 |
| 1983/06/20 | 5,890 | 5,920 | 5,810 | 5,910 | 72,000 |
| 1983/06/17 | 5,950 | 6,030 | 5,930 | 5,980 | 172,000 |
| 1983/06/16 | 5,800 | 5,940 | 5,800 | 5,870 | 133,800 |
| 1983/06/15 | 5,900 | 5,960 | 5,750 | 5,750 | 91,700 |
| 1983/06/14 | 5,880 | 6,000 | 5,800 | 5,970 | 273,800 |
| 1983/06/13 | 5,770 | 5,830 | 5,750 | 5,780 | 98,300 |
| 1983/06/11 | 5,760 | 5,800 | 5,740 | 5,750 | 64,300 |
| 1983/06/10 | 5,700 | 5,800 | 5,700 | 5,800 | 72,700 |
| 1983/06/09 | 5,600 | 5,830 | 5,600 | 5,800 | 59,500 |
| 1983/06/08 | 5,850 | 5,860 | 5,750 | 5,800 | 58,700 |
| 1983/06/07 | 6,000 | 6,040 | 5,920 | 5,990 | 122,000 |
| 1983/06/06 | 6,040 | 6,050 | 5,910 | 6,010 | 49,700 |
| 1983/06/04 | 5,970 | 6,080 | 5,950 | 6,000 | 96,100 |
| 1983/06/03 | 6,070 | 6,150 | 5,950 | 6,070 | 216,600 |
| 1983/06/02 | 6,290 | 6,330 | 6,060 | 6,170 | 350,000 |
| 1983/06/01 | 6,010 | 6,490 | 6,010 | 6,350 | 449,600 |
| 1983/05/31 | 6,100 | 6,140 | 6,010 | 6,060 | 244,700 |
| 1983/05/30 | 5,860 | 6,200 | 5,800 | 6,140 | 276,900 |
| 1983/05/28 | 5,700 | 5,920 | 5,660 | 5,920 | 438,100 |
| 1983/05/27 | 5,480 | 5,550 | 5,450 | 5,470 | 226,600 |
| 1983/05/26 | 5,520 | 5,530 | 5,390 | 5,500 | 156,000 |
| 1983/05/25 | 5,020 | 5,450 | 5,020 | 5,400 | 261,200 |
| 1983/05/24 | 5,000 | 5,000 | 4,970 | 4,970 | 24,400 |
| 1983/05/23 | 4,970 | 4,990 | 4,950 | 4,970 | 36,200 |
| 1983/05/20 | 5,010 | 5,040 | 4,980 | 5,010 | 46,100 |
| 1983/05/19 | 5,100 | 5,100 | 5,010 | 5,010 | 48,900 |
| 1983/05/18 | 5,130 | 5,130 | 5,060 | 5,100 | 26,100 |
| 1983/05/17 | 5,050 | 5,150 | 5,000 | 5,140 | 77,500 |
| 1983/05/16 | 5,060 | 5,150 | 5,060 | 5,150 | 16,100 |
| 1983/05/14 | 5,050 | 5,150 | 5,050 | 5,140 | 24,500 |
| 1983/05/13 | 5,150 | 5,180 | 5,070 | 5,170 | 42,600 |
| 1983/05/12 | 5,170 | 5,190 | 5,100 | 5,160 | 75,300 |
| 1983/05/11 | 5,190 | 5,200 | 5,050 | 5,200 | 77,600 |
| 1983/05/10 | 5,200 | 5,250 | 4,980 | 4,980 | 87,900 |
| 1983/05/09 | 5,290 | 5,350 | 5,290 | 5,300 | 19,100 |
| 1983/05/07 | 5,280 | 5,360 | 5,280 | 5,350 | 89,900 |
| 1983/05/06 | 5,250 | 5,290 | 5,200 | 5,290 | 44,900 |
| 1983/05/04 | 5,150 | 5,250 | 5,150 | 5,250 | 55,500 |
| 1983/05/02 | 5,300 | 5,390 | 5,300 | 5,380 | 37,100 |
| 1983/04/30 | 5,300 | 5,380 | 5,240 | 5,380 | 42,100 |
| 1983/04/28 | 5,330 | 5,350 | 5,200 | 5,350 | 86,800 |
| 1983/04/27 | 5,110 | 5,250 | 5,090 | 5,200 | 100,500 |
| 1983/04/26 | 5,130 | 5,150 | 4,960 | 5,150 | 79,400 |
| 1983/04/25 | 5,220 | 5,250 | 5,130 | 5,230 | 19,300 |
| 1983/04/23 | 5,190 | 5,240 | 5,180 | 5,240 | 118,800 |
| 1983/04/22 | 5,200 | 5,200 | 5,100 | 5,180 | 59,500 |
| 1983/04/21 | 5,200 | 5,230 | 5,100 | 5,200 | 192,300 |
| 1983/04/20 | 4,870 | 5,170 | 4,850 | 5,100 | 202,800 |
| 1983/04/19 | 4,800 | 4,840 | 4,750 | 4,840 | 50,700 |
| 1983/04/18 | 4,840 | 4,850 | 4,600 | 4,600 | 38,800 |
| 1983/04/15 | 4,810 | 4,850 | 4,790 | 4,850 | 71,700 |
| 1983/04/14 | 4,710 | 4,850 | 4,710 | 4,810 | 84,000 |
| 1983/04/13 | 4,700 | 4,750 | 4,680 | 4,750 | 53,700 |
| 1983/04/12 | 4,630 | 4,650 | 4,560 | 4,650 | 53,100 |
| 1983/04/11 | 4,520 | 4,560 | 4,500 | 4,550 | 21,300 |
| 1983/04/09 | 4,600 | 4,600 | 4,520 | 4,520 | 26,400 |
| 1983/04/08 | 4,460 | 4,520 | 4,400 | 4,520 | 27,500 |
| 1983/04/07 | 4,500 | 4,550 | 4,500 | 4,500 | 30,900 |
| 1983/04/06 | 4,550 | 4,570 | 4,500 | 4,500 | 45,400 |
| 1983/04/05 | 4,590 | 4,590 | 4,500 | 4,500 | 19,400 |
| 1983/04/04 | 4,450 | 4,600 | 4,450 | 4,590 | 46,600 |
| 1983/04/02 | 4,390 | 4,450 | 4,390 | 4,400 | 12,300 |
| 1983/04/01 | 4,500 | 4,500 | 4,240 | 4,240 | 46,600 |
| 1983/03/31 | 4,360 | 4,480 | 4,350 | 4,480 | 58,600 |
| 1983/03/30 | 4,240 | 4,310 | 4,240 | 4,310 | 61,300 |
| 1983/03/29 | 4,200 | 4,280 | 4,170 | 4,190 | 146,500 |
| 1983/03/28 | 4,200 | 4,200 | 4,130 | 4,180 | 94,300 |
| 1983/03/28 | 1 -> 1.25 分割 | ||||
| 1983/03/26 | 5,050 | 5,100 | 5,000 | 5,100 | 58,000 |
| 1983/03/25 | 5,230 | 5,230 | 5,100 | 5,100 | 82,500 |
| 1983/03/24 | 5,240 | 5,240 | 5,200 | 5,240 | 32,800 |
| 1983/03/23 | 5,150 | 5,250 | 5,130 | 5,250 | 63,400 |
| 1983/03/22 | 5,100 | 5,150 | 5,080 | 5,130 | 55,000 |
| 1983/03/18 | 5,050 | 5,060 | 5,000 | 5,050 | 20,000 |
| 1983/03/17 | 5,020 | 5,090 | 5,010 | 5,050 | 42,500 |
| 1983/03/16 | 4,970 | 5,010 | 4,970 | 5,000 | 32,300 |
| 1983/03/15 | 4,900 | 4,990 | 4,890 | 4,960 | 17,200 |
| 1983/03/14 | 4,850 | 4,900 | 4,850 | 4,850 | 41,800 |
| 1983/03/12 | 4,900 | 4,900 | 4,850 | 4,850 | 49,200 |
| 1983/03/11 | 4,950 | 4,960 | 4,880 | 4,900 | 63,600 |
| 1983/03/10 | 4,880 | 4,890 | 4,820 | 4,850 | 70,300 |
| 1983/03/09 | 4,840 | 4,860 | 4,810 | 4,860 | 184,100 |
| 1983/03/08 | 5,010 | 5,010 | 4,850 | 4,880 | 72,000 |
| 1983/03/07 | 5,030 | 5,030 | 4,960 | 5,020 | 174,000 |
| 1983/03/05 | 5,020 | 5,050 | 4,950 | 5,030 | 35,800 |
| 1983/03/04 | 4,950 | 4,950 | 4,930 | 4,950 | 31,600 |
| 1983/03/03 | 4,950 | 5,040 | 4,900 | 4,900 | 100,100 |
| 1983/03/02 | 5,040 | 5,050 | 4,940 | 4,950 | 58,600 |
| 1983/03/01 | 5,010 | 5,080 | 4,990 | 5,070 | 85,700 |
| 1983/02/28 | 4,970 | 5,050 | 4,950 | 5,020 | 60,700 |
| 1983/02/26 | 4,900 | 4,990 | 4,900 | 4,980 | 51,200 |
| 1983/02/25 | 4,750 | 4,910 | 4,740 | 4,870 | 97,500 |
| 1983/02/24 | 4,730 | 4,750 | 4,720 | 4,750 | 19,300 |
| 1983/02/23 | 4,720 | 4,730 | 4,600 | 4,660 | 68,600 |
| 1983/02/22 | 4,720 | 4,750 | 4,710 | 4,720 | 46,900 |
| 1983/02/21 | 4,700 | 4,710 | 4,690 | 4,700 | 46,100 |
| 1983/02/18 | 4,680 | 4,680 | 4,660 | 4,660 | 28,000 |
| 1983/02/17 | 4,660 | 4,700 | 4,660 | 4,660 | 54,700 |
| 1983/02/16 | 4,630 | 4,650 | 4,630 | 4,640 | 45,100 |
| 1983/02/15 | 4,600 | 4,640 | 4,600 | 4,630 | 29,100 |
| 1983/02/14 | 4,500 | 4,580 | 4,500 | 4,580 | 14,600 |
| 1983/02/12 | 4,450 | 4,510 | 4,450 | 4,480 | 25,300 |
| 1983/02/10 | 4,450 | 4,480 | 4,450 | 4,450 | 34,000 |
| 1983/02/09 | 4,400 | 4,450 | 4,400 | 4,450 | 21,800 |
| 1983/02/08 | 4,400 | 4,440 | 4,400 | 4,400 | 36,000 |
| 1983/02/07 | 4,400 | 4,440 | 4,400 | 4,440 | 3,300 |
| 1983/02/05 | 4,420 | 4,440 | 4,390 | 4,440 | 26,000 |
| 1983/02/04 | 4,380 | 4,400 | 4,350 | 4,400 | 54,700 |
| 1983/02/03 | 4,480 | 4,480 | 4,390 | 4,400 | 61,400 |
| 1983/02/02 | 4,500 | 4,510 | 4,260 | 4,500 | 77,300 |
| 1983/02/01 | 4,600 | 4,600 | 4,450 | 4,500 | 54,200 |
| 1983/01/31 | 4,550 | 4,600 | 4,500 | 4,550 | 29,600 |
| 1983/01/29 | 4,650 | 4,650 | 4,550 | 4,600 | 18,900 |
| 1983/01/28 | 4,630 | 4,650 | 4,560 | 4,600 | 64,900 |
| 1983/01/27 | 4,560 | 4,600 | 4,560 | 4,600 | 28,800 |
| 1983/01/26 | 4,500 | 4,550 | 4,450 | 4,540 | 86,600 |
| 1983/01/25 | 4,500 | 4,510 | 4,470 | 4,500 | 65,500 |
| 1983/01/24 | 4,590 | 4,590 | 4,520 | 4,570 | 32,400 |
| 1983/01/22 | 4,640 | 4,640 | 4,580 | 4,580 | 24,300 |
| 1983/01/21 | 4,580 | 4,600 | 4,560 | 4,600 | 75,300 |
| 1983/01/20 | 4,580 | 4,580 | 4,550 | 4,580 | 80,300 |
| 1983/01/19 | 4,550 | 4,620 | 4,550 | 4,580 | 26,700 |
| 1983/01/18 | 4,550 | 4,560 | 4,550 | 4,550 | 18,900 |
| 1983/01/17 | 4,740 | 4,740 | 4,600 | 4,600 | 32,100 |
| 1983/01/14 | 4,600 | 4,640 | 4,590 | 4,640 | 53,800 |
| 1983/01/13 | 4,580 | 4,600 | 4,550 | 4,580 | 59,200 |
| 1983/01/12 | 4,650 | 4,650 | 4,600 | 4,610 | 25,700 |
| 1983/01/11 | 4,780 | 4,790 | 4,760 | 4,760 | 74,000 |
| 1983/01/10 | 4,800 | 4,850 | 4,780 | 4,800 | 23,500 |
| 1983/01/08 | 4,780 | 4,850 | 4,780 | 4,850 | 38,000 |
| 1983/01/07 | 4,990 | 4,990 | 4,950 | 4,980 | 70,500 |
| 1983/01/06 | 4,980 | 4,980 | 4,950 | 4,970 | 20,200 |
| 1983/01/05 | 4,980 | 4,980 | 4,950 | 4,980 | 28,100 |
| 1983/01/04 | 4,970 | 4,970 | 4,910 | 4,930 | 17,200 |